| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2017 | USD | 16.65 | 16.66 | 16.3 | 16.45 | 16.45 | -0.1 (-0.60%) | 321,469 |
| 8 Jun 2017 | USD | 16.45 | 16.65 | 16.3 | 16.55 | 16.55 | +0.15 (+0.91%) | 609,177 |
| 7 Jun 2017 | USD | 16.7 | 16.7 | 16.275 | 16.4 | 16.4 | -0.4 (-2.38%) | 272,312 |
| 6 Jun 2017 | USD | 16.65 | 16.85 | 16.55 | 16.8 | 16.8 | +0.1 (+0.60%) | 411,633 |
| 5 Jun 2017 | USD | 16.8 | 16.8 | 16.35 | 16.7 | 16.7 | -0.05 (-0.30%) | 446,297 |
| 2 Jun 2017 | USD | 16.8 | 17 | 16.7 | 16.75 | 16.75 | -0.05 (-0.30%) | 295,339 |
| 1 Jun 2017 | USD | 16.5 | 16.9 | 16.45 | 16.8 | 16.8 | +0.3 (+1.82%) | 341,143 |
| 31 May 2017 | USD | 16.45 | 16.51 | 16.2 | 16.5 | 16.5 | +0.05 (+0.30%) | 432,226 |
| 30 May 2017 | USD | 16.35 | 16.525 | 16.3 | 16.45 | 16.45 | +0.05 (+0.30%) | 303,328 |
| 29 May 2017 | USD | 16.4 | 16.4 | 16.4 | 16.4 | 16.4 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 16.45 | 16.55 | 16.35 | 16.4 | 16.4 | -0.1 (-0.61%) | 175,827 |
| 25 May 2017 | USD | 16.65 | 16.85 | 16.45 | 16.5 | 16.5 | -0.05 (-0.30%) | 263,703 |
| 24 May 2017 | USD | 16.45 | 16.65 | 16.45 | 16.55 | 16.55 | +0.1 (+0.61%) | 168,904 |
| 23 May 2017 | USD | 16.65 | 16.7 | 16.45 | 16.45 | 16.45 | -0.2 (-1.20%) | 375,816 |
| 22 May 2017 | USD | 16.6 | 16.7 | 16.5 | 16.65 | 16.65 | +0.05 (+0.30%) | 146,523 |
| 19 May 2017 | USD | 16.55 | 16.75 | 16.5 | 16.6 | 16.6 | +0.05 (+0.30%) | 252,846 |
| 18 May 2017 | USD | 16.6 | 16.7 | 16.45 | 16.55 | 16.55 | -0.15 (-0.90%) | 254,357 |
| 17 May 2017 | USD | 17.05 | 17.05 | 16.55 | 16.7 | 16.7 | -0.55 (-3.19%) | 785,734 |
| 16 May 2017 | USD | 17.15 | 17.35 | 17.1 | 17.25 | 17.25 | +0.15 (+0.88%) | 356,119 |
| 15 May 2017 | USD | 16.85 | 17.15 | 16.8 | 17.1 | 17.1 | +0.3 (+1.79%) | 237,947 |
| 12 May 2017 | USD | 16.8 | 16.85 | 16.55 | 16.8 | 16.8 | -0.1 (-0.59%) | 237,053 |
| 11 May 2017 | USD | 16.8 | 17 | 16.45 | 16.9 | 16.9 | 0.0 (0.0%) | 236,342 |
| 10 May 2017 | USD | 16.7 | 17 | 16.7 | 16.9 | 16.9 | +0.15 (+0.90%) | 238,030 |
| 9 May 2017 | USD | 16.5 | 17.15 | 16.5 | 16.75 | 16.75 | +0.25 (+1.52%) | 379,889 |
| 8 May 2017 | USD | 16.45 | 16.59 | 16.275 | 16.5 | 16.5 | 0.0 (0.0%) | 411,821 |
| 5 May 2017 | USD | 16.2 | 16.55 | 16.075 | 16.5 | 16.5 | +0.35 (+2.17%) | 504,783 |
| 4 May 2017 | USD | 15.2 | 16.2 | 15.2 | 16.15 | 16.15 | +1.3 (+8.75%) | 1,265,938 |
| 3 May 2017 | USD | 15.5 | 15.543 | 14.8 | 14.85 | 14.85 | -0.75 (-4.81%) | 457,743 |
| 2 May 2017 | USD | 15.9 | 16.05 | 15.6 | 15.6 | 15.6 | -0.3 (-1.89%) | 224,651 |
| 1 May 2017 | USD | 15.95 | 16.05 | 15.85 | 15.9 | 15.9 | +0.05 (+0.32%) | 248,479 |
